Onward Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.80	2.85	2.79	2.83	2.83	0.89%	69,221
May 21, 2026	2.83	2.83	2.77	2.81	2.81	-0.36%	94,377
May 20, 2026	2.77	2.84	2.74	2.82	2.82	2.36%	87,813
May 19, 2026	2.78	2.80	2.75	2.75	2.75	-1.26%	61,904
May 18, 2026	2.82	2.82	2.68	2.79	2.79	0.54%	195,399
May 15, 2026	2.86	2.87	2.77	2.77	2.77	-3.48%	112,115
May 14, 2026	2.83	2.91	2.81	2.87	2.87	2.32%	96,414
May 13, 2026	2.85	2.87	2.79	2.81	2.81	0.72%	85,884
May 12, 2026	2.87	2.89	2.79	2.79	2.79	-3.47%	108,137
May 11, 2026	2.82	2.96	2.82	2.89	2.89	2.30%	292,088
May 8, 2026	2.67	2.85	2.62	2.82	2.82	5.03%	237,620
May 7, 2026	2.70	2.72	2.65	2.69	2.69	-0.56%	127,557
May 6, 2026	2.54	2.73	2.41	2.70	2.70	7.57%	513,471
May 5, 2026	2.58	2.60	2.51	2.51	2.51	-3.83%	217,951
May 4, 2026	2.69	2.69	2.56	2.61	2.61	-1.88%	253,838
Apr 30, 2026	2.65	2.69	2.58	2.66	2.66	0.38%	316,468
Apr 29, 2026	2.85	2.85	2.65	2.65	2.65	-6.03%	232,024
Apr 28, 2026	2.89	2.89	2.79	2.82	2.82	-2.25%	121,353
Apr 27, 2026	2.90	2.94	2.87	2.89	2.89	-1.03%	66,801
Apr 24, 2026	2.94	2.96	2.89	2.92	2.92	-0.85%	106,093
Apr 23, 2026	3.02	3.08	2.94	2.94	2.94	-2.16%	147,473
Apr 22, 2026	2.97	3.03	2.88	3.01	3.01	3.44%	182,560
Apr 21, 2026	2.99	3.04	2.90	2.91	2.91	-2.02%	287,765
Apr 20, 2026	2.79	2.97	2.66	2.97	2.97	5.14%	591,326
Apr 17, 2026	2.95	2.98	2.75	2.82	2.82	-2.25%	628,829
Apr 16, 2026	3.10	3.19	2.89	2.89	2.89	-8.41%	1,006,018
Apr 15, 2026	3.10	3.19	3.08	3.15	3.15	1.78%	144,814
Apr 14, 2026	3.09	3.20	3.04	3.10	3.10	1.81%	127,301
Apr 13, 2026	3.08	3.09	3.02	3.04	3.04	-1.94%	97,176
Apr 10, 2026	3.09	3.15	3.05	3.10	3.10	3.33%	117,015
Apr 9, 2026	3.10	3.11	3.00	3.00	3.00	-3.54%	127,759
Apr 8, 2026	3.20	3.24	3.10	3.11	3.11	0.97%	159,904
Apr 7, 2026	3.25	3.25	3.08	3.08	3.08	-4.79%	230,598
Apr 2, 2026	3.44	3.44	3.23	3.24	3.24	-5.27%	280,130
Apr 1, 2026	3.40	3.42	3.32	3.42	3.42	3.02%	167,853
Mar 31, 2026	3.40	3.41	3.23	3.32	3.32	-0.15%	250,747
Mar 30, 2026	3.36	3.41	3.31	3.32	3.32	-2.06%	141,494
Mar 27, 2026	3.43	3.47	3.38	3.39	3.39	-0.88%	95,112
Mar 26, 2026	3.54	3.54	3.42	3.42	3.42	-1.44%	82,876
Mar 25, 2026	3.50	3.56	3.46	3.47	3.47	-0.29%	83,175
Mar 24, 2026	3.67	3.67	3.45	3.48	3.48	-1.14%	79,288
Mar 23, 2026	3.46	3.60	3.31	3.52	3.52	1.73%	276,998
Mar 20, 2026	3.55	3.59	3.46	3.46	3.46	-1.28%	203,680
Mar 19, 2026	3.55	3.61	3.51	3.51	3.51	-3.44%	119,993
Mar 18, 2026	3.75	3.75	3.63	3.63	3.63	-2.68%	95,185
Mar 17, 2026	3.73	3.80	3.65	3.73	3.73	2.47%	42,337
Mar 16, 2026	3.68	3.75	3.60	3.64	3.64	0.41%	165,054
Mar 13, 2026	3.75	3.79	3.62	3.63	3.63	-4.10%	256,560
Mar 12, 2026	3.86	3.87	3.77	3.78	3.78	-2.33%	99,329
Mar 11, 2026	3.89	3.98	3.87	3.87	3.87	-2.03%	162,483